C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614C00020000 | 2024-05-17 3:37PM EDT | 20.00 | 6.22 | 5.00 | 5.45 | -0.56 | -8.26% | 1 | 5 | 82.42% |
| AI240614C00022000 | 2024-05-15 9:42AM EDT | 22.00 | 5.05 | 3.55 | 4.50 | 0.00 | - | 1 | 10 | 98.54% |
| AI240614C00023000 | 2024-05-22 10:15AM EDT | 23.00 | 3.85 | 3.15 | 3.30 | -0.30 | -7.23% | 1 | 9 | 90.14% |
| AI240614C00024000 | 2024-05-22 2:52PM EDT | 24.00 | 2.79 | 2.54 | 2.92 | -0.81 | -22.50% | 1 | 182 | 92.68% |
| AI240614C00025000 | 2024-05-22 3:42PM EDT | 25.00 | 2.22 | 2.05 | 2.36 | -0.53 | -19.27% | 149 | 129 | 90.82% |
| AI240614C00026000 | 2024-05-22 3:17PM EDT | 26.00 | 1.92 | 1.73 | 2.23 | -0.33 | -14.67% | 126 | 124 | 98.44% |
| AI240614C00027000 | 2024-05-22 11:24AM EDT | 27.00 | 1.80 | 1.37 | 1.69 | -0.10 | -5.26% | 1 | 65 | 94.43% |
| AI240614C00028000 | 2024-05-21 10:28AM EDT | 28.00 | 1.56 | 1.11 | 1.36 | 0.00 | - | 1 | 200 | 94.34% |
| AI240614C00029000 | 2024-05-22 3:23PM EDT | 29.00 | 0.96 | 0.83 | 1.16 | -0.29 | -23.20% | 7 | 1,808 | 94.63% |
| AI240614C00030000 | 2024-05-22 2:57PM EDT | 30.00 | 0.78 | 0.53 | 0.88 | -0.22 | -22.00% | 41 | 69 | 90.14% |
| AI240614C00031000 | 2024-05-22 2:29PM EDT | 31.00 | 0.64 | 0.47 | 0.65 | -0.09 | -12.33% | 9 | 69 | 90.72% |
| AI240614C00032000 | 2024-05-21 2:03PM EDT | 32.00 | 0.56 | 0.25 | 0.61 | -0.08 | -12.50% | 11 | 88 | 90.43% |
| AI240614C00033000 | 2024-05-17 3:26PM EDT | 33.00 | 0.70 | 0.38 | 0.43 | 0.00 | - | 4 | 19 | 95.80% |
| AI240614C00034000 | 2024-05-21 11:43AM EDT | 34.00 | 0.45 | 0.31 | 0.49 | 0.00 | - | 1 | 69 | 102.05% |
| AI240614C00035000 | 2024-05-21 11:12AM EDT | 35.00 | 0.36 | 0.18 | 0.48 | -0.03 | -7.69% | 8 | 104 | 102.93% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614P00014000 | 2024-05-22 11:09AM EDT | 14.00 | 0.02 | 0.02 | 0.09 | -0.01 | -33.33% | 100 | 10 | 117.97% |
| AI240614P00015000 | 2024-05-20 12:33PM EDT | 15.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 105 | 133 | 100.00% |
| AI240614P00016000 | 2024-05-03 9:57AM EDT | 16.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 3 | 3 | 103.52% |
| AI240614P00017000 | 2024-05-09 1:29PM EDT | 17.00 | 0.20 | 0.05 | 0.16 | 0.00 | - | 53 | 59 | 93.36% |
| AI240614P00018000 | 2024-05-20 10:01AM EDT | 18.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 20 | 22 | 91.02% |
| AI240614P00019000 | 2024-05-22 3:37PM EDT | 19.00 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 39 | 11 | 89.26% |
| AI240614P00020000 | 2024-05-22 9:56AM EDT | 20.00 | 0.29 | 0.40 | 0.44 | +0.04 | +16.00% | 60 | 38 | 88.09% |
| AI240614P00021000 | 2024-05-22 1:14PM EDT | 21.00 | 0.54 | 0.60 | 0.67 | +0.10 | +22.73% | 21 | 32 | 87.70% |
| AI240614P00022000 | 2024-05-22 1:57PM EDT | 22.00 | 0.84 | 0.86 | 1.08 | +0.28 | +50.00% | 30 | 43 | 89.94% |
| AI240614P00023000 | 2024-05-22 11:56AM EDT | 23.00 | 1.06 | 0.99 | 1.45 | +0.13 | +13.98% | 2 | 27 | 84.57% |
| AI240614P00024000 | 2024-05-22 3:50PM EDT | 24.00 | 1.75 | 1.56 | 1.79 | +0.41 | +30.60% | 1 | 27 | 85.35% |
| AI240614P00025000 | 2024-05-22 3:19PM EDT | 25.00 | 2.22 | 2.12 | 2.38 | +0.42 | +23.33% | 82 | 59 | 87.84% |
| AI240614P00026000 | 2024-05-22 12:42PM EDT | 26.00 | 2.55 | 2.78 | 2.99 | +0.21 | +8.97% | 28 | 17 | 89.75% |
| AI240614P00027000 | 2024-05-16 3:10PM EDT | 27.00 | 2.86 | 3.45 | 3.60 | +0.08 | +2.88% | 1 | 58 | 89.26% |
| AI240614P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 4.77 | 4.95 | 6.80 | 0.00 | - | 9 | 11 | 92.68% |
| AI240614P00032000 | 2024-05-14 1:55PM EDT | 32.00 | 6.93 | 6.10 | 8.55 | 0.00 | - | - | 1 | 73.44% |
| AI240614P00033000 | 2024-05-17 9:50AM EDT | 33.00 | 7.32 | 8.00 | 9.45 | 0.00 | - | 10 | 10 | 108.69% |
© 2024 Yahoo. All rights reserved.